Tsumura & Co. (TYO:4540)
Japan · Delayed Price · Currency is JPY 3,889.00
+66.00 (1.73%)
Jul 14, 2026, 3:30 PM JST
Tsumura & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3,847.00 | 3,919.00 | 3,824.00 | 3,889.00 | 3,889.00 | 1.73% | 430,500 |
| Jul 13, 2026 | 3,839.00 | 3,850.00 | 3,810.00 | 3,823.00 | 3,823.00 | 0.08% | 243,500 |
| Jul 10, 2026 | 3,780.00 | 3,829.00 | 3,775.00 | 3,820.00 | 3,820.00 | 0.53% | 336,400 |
| Jul 9, 2026 | 3,786.00 | 3,819.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.37% | 281,100 |
| Jul 8, 2026 | 3,795.00 | 3,828.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.29% | 183,900 |
| Jul 7, 2026 | 3,794.00 | 3,833.00 | 3,775.00 | 3,775.00 | 3,775.00 | -0.50% | 396,100 |
| Jul 6, 2026 | 3,772.00 | 3,800.00 | 3,756.00 | 3,794.00 | 3,794.00 | 1.04% | 185,700 |
| Jul 3, 2026 | 3,791.00 | 3,795.00 | 3,745.00 | 3,755.00 | 3,755.00 | 0.75% | 237,000 |
| Jul 2, 2026 | 3,746.00 | 3,762.00 | 3,711.00 | 3,727.00 | 3,727.00 | 0.78% | 254,000 |
| Jul 1, 2026 | 3,719.00 | 3,748.00 | 3,696.00 | 3,698.00 | 3,698.00 | -0.56% | 328,800 |
| Jun 30, 2026 | 3,725.00 | 3,751.00 | 3,698.00 | 3,719.00 | 3,719.00 | -0.53% | 471,500 |
| Jun 29, 2026 | 3,700.00 | 3,744.00 | 3,700.00 | 3,739.00 | 3,739.00 | 0.27% | 387,800 |
| Jun 26, 2026 | 3,727.00 | 3,740.00 | 3,701.00 | 3,729.00 | 3,729.00 | 0.87% | 232,200 |
| Jun 25, 2026 | 3,810.00 | 3,810.00 | 3,697.00 | 3,697.00 | 3,697.00 | -2.45% | 343,000 |
| Jun 24, 2026 | 3,723.00 | 3,845.00 | 3,723.00 | 3,790.00 | 3,790.00 | 1.99% | 398,200 |
| Jun 23, 2026 | 3,726.00 | 3,755.00 | 3,710.00 | 3,716.00 | 3,716.00 | -0.83% | 302,600 |
| Jun 22, 2026 | 3,747.00 | 3,759.00 | 3,709.00 | 3,747.00 | 3,747.00 | 0.59% | 218,200 |
| Jun 19, 2026 | 3,722.00 | 3,754.00 | 3,712.00 | 3,725.00 | 3,725.00 | 0.08% | 352,500 |
| Jun 18, 2026 | 3,743.00 | 3,776.00 | 3,713.00 | 3,722.00 | 3,722.00 | 0.49% | 210,600 |
| Jun 17, 2026 | 3,776.00 | 3,784.00 | 3,703.00 | 3,704.00 | 3,704.00 | -1.52% | 162,100 |
| Jun 16, 2026 | 3,720.00 | 3,764.00 | 3,687.00 | 3,761.00 | 3,761.00 | 1.02% | 254,900 |
| Jun 15, 2026 | 3,730.00 | 3,757.00 | 3,716.00 | 3,723.00 | 3,723.00 | -0.03% | 177,300 |
| Jun 12, 2026 | 3,744.00 | 3,763.00 | 3,715.00 | 3,724.00 | 3,724.00 | -0.53% | 280,500 |
| Jun 11, 2026 | 3,770.00 | 3,777.00 | 3,727.00 | 3,744.00 | 3,744.00 | -0.19% | 189,400 |
| Jun 10, 2026 | 3,718.00 | 3,758.00 | 3,700.00 | 3,751.00 | 3,751.00 | 1.46% | 176,100 |
| Jun 9, 2026 | 3,714.00 | 3,725.00 | 3,673.00 | 3,697.00 | 3,697.00 | -0.46% | 294,200 |
| Jun 8, 2026 | 3,688.00 | 3,752.00 | 3,661.00 | 3,714.00 | 3,714.00 | 0.92% | 286,900 |
| Jun 5, 2026 | 3,755.00 | 3,771.00 | 3,670.00 | 3,680.00 | 3,680.00 | -0.86% | 187,500 |
| Jun 4, 2026 | 3,750.00 | 3,760.00 | 3,705.00 | 3,712.00 | 3,712.00 | -0.40% | 211,300 |
| Jun 3, 2026 | 3,698.00 | 3,739.00 | 3,672.00 | 3,727.00 | 3,727.00 | 0.51% | 194,300 |
| Jun 2, 2026 | 3,715.00 | 3,743.00 | 3,677.00 | 3,708.00 | 3,708.00 | -0.72% | 293,100 |
| Jun 1, 2026 | 3,814.00 | 3,823.00 | 3,718.00 | 3,735.00 | 3,735.00 | -1.97% | 387,100 |
| May 29, 2026 | 3,798.00 | 3,857.00 | 3,784.00 | 3,810.00 | 3,810.00 | 1.60% | 390,700 |
| May 28, 2026 | 3,860.00 | 3,860.00 | 3,736.00 | 3,750.00 | 3,750.00 | -2.52% | 334,400 |
| May 27, 2026 | 3,735.00 | 3,861.00 | 3,723.00 | 3,847.00 | 3,847.00 | 2.48% | 365,900 |
| May 26, 2026 | 3,750.00 | 3,768.00 | 3,728.00 | 3,754.00 | 3,754.00 | 0.05% | 251,300 |
| May 25, 2026 | 3,780.00 | 3,795.00 | 3,720.00 | 3,752.00 | 3,752.00 | -1.78% | 291,400 |
| May 22, 2026 | 3,888.00 | 3,888.00 | 3,796.00 | 3,820.00 | 3,820.00 | -1.93% | 302,100 |
| May 21, 2026 | 3,967.00 | 3,982.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.94% | 283,800 |
| May 20, 2026 | 3,950.00 | 4,015.00 | 3,898.00 | 3,932.00 | 3,932.00 | -0.05% | 575,700 |
| May 19, 2026 | 3,825.00 | 3,934.00 | 3,821.00 | 3,934.00 | 3,934.00 | 3.04% | 598,300 |
| May 18, 2026 | 3,799.00 | 3,837.00 | 3,780.00 | 3,818.00 | 3,818.00 | 1.06% | 408,500 |
| May 15, 2026 | 3,776.00 | 3,819.00 | 3,750.00 | 3,778.00 | 3,778.00 | 1.26% | 527,500 |
| May 14, 2026 | 3,702.00 | 3,789.00 | 3,668.00 | 3,731.00 | 3,731.00 | 0.78% | 459,700 |
| May 13, 2026 | 3,559.00 | 3,719.00 | 3,536.00 | 3,702.00 | 3,702.00 | 4.96% | 803,800 |
| May 12, 2026 | 3,555.00 | 3,565.00 | 3,513.00 | 3,527.00 | 3,527.00 | -1.01% | 350,100 |
| May 11, 2026 | 3,568.00 | 3,588.00 | 3,557.00 | 3,563.00 | 3,563.00 | -0.53% | 324,900 |
| May 8, 2026 | 3,631.00 | 3,641.00 | 3,569.00 | 3,582.00 | 3,582.00 | -1.27% | 376,300 |
| May 7, 2026 | 3,621.00 | 3,644.00 | 3,591.00 | 3,628.00 | 3,628.00 | -0.06% | 355,900 |
| May 1, 2026 | 3,651.00 | 3,653.00 | 3,615.00 | 3,630.00 | 3,630.00 | -0.58% | 203,000 |